Qualys, Inc. (3L7A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 127.05 | 127.05 | 126.15 | 126.15 | 126.15 | 80 |
| 14 Jun 2024 | 128.25 | 128.25 | 126.90 | 127.40 | 127.40 | - |
| 13 Jun 2024 | 130.10 | 130.10 | 128.65 | 128.65 | 128.65 | - |
| 12 Jun 2024 | 128.25 | 130.00 | 128.25 | 129.60 | 129.60 | - |
| 11 Jun 2024 | 126.10 | 128.90 | 126.10 | 128.90 | 128.90 | - |
| 10 Jun 2024 | 125.70 | 127.30 | 125.70 | 126.70 | 126.70 | - |
| 07 Jun 2024 | 123.45 | 125.65 | 122.15 | 125.65 | 125.65 | - |
| 06 Jun 2024 | 124.00 | 124.80 | 123.85 | 123.85 | 123.85 | 80 |
| 05 Jun 2024 | 122.40 | 125.15 | 122.40 | 124.60 | 124.60 | 30 |
| 04 Jun 2024 | 123.55 | 123.95 | 122.50 | 122.50 | 122.50 | - |
| 03 Jun 2024 | 129.15 | 129.15 | 123.90 | 123.90 | 123.90 | - |
| 31 May 2024 | 129.60 | 129.60 | 127.25 | 128.85 | 128.85 | - |
| 30 May 2024 | 129.00 | 129.05 | 128.20 | 128.30 | 128.30 | - |
| 29 May 2024 | 130.85 | 131.00 | 129.80 | 130.85 | 130.85 | - |
| 28 May 2024 | 135.75 | 135.75 | 130.75 | 131.10 | 131.10 | - |
| 27 May 2024 | 133.60 | 136.00 | 133.40 | 135.95 | 135.95 | - |
| 24 May 2024 | 134.55 | 134.55 | 133.00 | 134.25 | 134.25 | - |
| 23 May 2024 | 134.55 | 135.55 | 133.75 | 135.10 | 135.10 | - |
| 22 May 2024 | 132.45 | 134.20 | 132.40 | 133.55 | 133.55 | - |
| 21 May 2024 | 134.00 | 134.20 | 132.55 | 132.75 | 132.75 | 75 |
| 20 May 2024 | 135.05 | 135.05 | 132.30 | 133.55 | 133.55 | 15 |
| 17 May 2024 | 137.15 | 138.55 | 134.55 | 135.15 | 135.15 | 50 |
| 16 May 2024 | 135.85 | 137.90 | 135.70 | 137.75 | 137.75 | 50 |
| 15 May 2024 | 137.50 | 138.25 | 136.40 | 136.40 | 136.40 | - |
| 14 May 2024 | 137.05 | 138.65 | 137.05 | 138.00 | 138.00 | - |
| 13 May 2024 | 139.65 | 139.65 | 137.55 | 137.55 | 137.55 | - |
| 10 May 2024 | 140.20 | 142.35 | 139.25 | 139.25 | 139.25 | 7 |
| 09 May 2024 | 138.20 | 139.70 | 138.20 | 139.35 | 139.35 | - |
| 08 May 2024 | 153.45 | 155.75 | 137.65 | 138.95 | 138.95 | 25 |
| 07 May 2024 | 156.95 | 156.95 | 153.85 | 153.85 | 153.85 | - |
| 06 May 2024 | 152.55 | 157.15 | 152.55 | 157.10 | 157.10 | - |
| 03 May 2024 | 154.35 | 154.90 | 150.70 | 152.90 | 152.90 | 3 |
| 02 May 2024 | 152.95 | 155.55 | 152.95 | 154.90 | 154.90 | - |
| 30 Apr 2024 | 156.10 | 156.10 | 153.70 | 153.70 | 153.70 | - |
| 29 Apr 2024 | 158.25 | 158.65 | 156.40 | 156.40 | 156.40 | - |
| 26 Apr 2024 | 158.70 | 161.25 | 158.50 | 158.50 | 158.50 | - |
| 25 Apr 2024 | 157.45 | 157.55 | 156.70 | 157.50 | 157.50 | - |
| 24 Apr 2024 | 160.30 | 160.85 | 159.55 | 160.25 | 160.25 | - |
| 23 Apr 2024 | 156.75 | 160.20 | 156.75 | 159.75 | 159.75 | - |
| 22 Apr 2024 | 153.15 | 158.25 | 153.15 | 157.45 | 157.45 | - |
| 19 Apr 2024 | 150.65 | 153.85 | 150.65 | 152.95 | 152.95 | - |
| 18 Apr 2024 | 152.20 | 153.20 | 151.45 | 152.30 | 152.30 | - |
| 17 Apr 2024 | 153.35 | 155.05 | 152.30 | 152.30 | 152.30 | - |
| 16 Apr 2024 | 151.30 | 154.90 | 150.50 | 154.60 | 154.60 | - |
| 15 Apr 2024 | 155.45 | 155.85 | 152.40 | 152.40 | 152.40 | - |
| 12 Apr 2024 | 154.60 | 156.00 | 154.60 | 155.75 | 155.75 | - |
| 11 Apr 2024 | 152.85 | 155.50 | 152.85 | 155.50 | 155.50 | - |
| 10 Apr 2024 | 153.15 | 153.60 | 151.10 | 153.60 | 153.60 | - |
| 09 Apr 2024 | 152.50 | 153.95 | 152.25 | 153.35 | 153.35 | - |
| 08 Apr 2024 | 151.00 | 153.60 | 151.00 | 153.20 | 153.20 | - |
| 05 Apr 2024 | 150.65 | 152.35 | 150.60 | 151.85 | 151.85 | 14 |
| 04 Apr 2024 | 152.35 | 154.00 | 151.05 | 151.05 | 151.05 | - |
| 03 Apr 2024 | 152.65 | 153.35 | 152.35 | 152.65 | 152.65 | - |
| 02 Apr 2024 | 154.70 | 154.70 | 150.95 | 153.85 | 153.85 | - |
| 28 Mar 2024 | 151.80 | 154.65 | 151.80 | 153.70 | 153.70 | - |
| 27 Mar 2024 | 152.60 | 153.80 | 150.95 | 151.85 | 151.85 | - |
| 26 Mar 2024 | 152.25 | 152.50 | 151.10 | 152.35 | 152.35 | - |
| 25 Mar 2024 | 152.50 | 152.70 | 151.50 | 151.95 | 151.95 | - |
| 22 Mar 2024 | 152.90 | 153.40 | 152.10 | 152.85 | 152.85 | - |
| 21 Mar 2024 | 152.80 | 153.55 | 152.70 | 152.70 | 152.70 | - |
| 20 Mar 2024 | 149.65 | 152.45 | 149.50 | 152.20 | 152.20 | - |
| 19 Mar 2024 | 152.65 | 152.65 | 149.75 | 149.75 | 149.75 | - |
| 18 Mar 2024 | 152.90 | 154.15 | 151.65 | 153.00 | 153.00 | - |
| 15 Mar 2024 | 152.65 | 153.15 | 151.25 | 152.00 | 152.00 | - |
| 14 Mar 2024 | 156.40 | 156.40 | 151.90 | 152.90 | 152.90 | - |
| 13 Mar 2024 | 156.30 | 158.45 | 156.05 | 156.05 | 156.05 | - |
| 12 Mar 2024 | 157.60 | 157.60 | 154.90 | 156.15 | 156.15 | - |
| 11 Mar 2024 | 152.95 | 157.15 | 152.95 | 157.10 | 157.10 | 6 |
| 08 Mar 2024 | 152.05 | 154.80 | 152.05 | 154.10 | 154.10 | - |
| 07 Mar 2024 | 151.20 | 154.55 | 151.20 | 153.50 | 153.50 | - |
| 06 Mar 2024 | 151.65 | 153.75 | 151.65 | 152.75 | 152.75 | - |
| 05 Mar 2024 | 153.70 | 153.70 | 149.50 | 152.05 | 152.05 | - |
| 04 Mar 2024 | 153.85 | 156.75 | 153.85 | 154.65 | 154.65 | - |
| 01 Mar 2024 | 158.50 | 158.50 | 154.20 | 154.20 | 154.20 | - |
| 29 Feb 2024 | 153.10 | 159.40 | 153.10 | 158.80 | 158.80 | - |
| 28 Feb 2024 | 152.70 | 153.85 | 152.50 | 153.85 | 153.85 | - |
| 27 Feb 2024 | 151.20 | 153.80 | 151.20 | 153.35 | 153.35 | - |
| 26 Feb 2024 | 149.55 | 153.25 | 149.55 | 152.25 | 152.25 | - |
| 23 Feb 2024 | 148.40 | 152.30 | 148.40 | 150.70 | 150.70 | - |
| 22 Feb 2024 | 148.50 | 149.70 | 148.50 | 149.10 | 149.10 | - |
| 21 Feb 2024 | 150.20 | 150.20 | 145.50 | 146.55 | 146.55 | - |
| 20 Feb 2024 | 149.80 | 151.75 | 149.80 | 151.25 | 151.25 | - |
| 19 Feb 2024 | 151.55 | 151.60 | 150.10 | 150.10 | 150.10 | - |
| 16 Feb 2024 | 157.10 | 157.35 | 152.10 | 152.10 | 152.10 | 25 |
| 15 Feb 2024 | 158.10 | 158.10 | 156.95 | 157.35 | 157.35 | - |
| 14 Feb 2024 | 157.55 | 159.05 | 157.45 | 158.25 | 158.25 | - |
| 13 Feb 2024 | 158.05 | 159.30 | 157.50 | 157.50 | 157.50 | - |
| 12 Feb 2024 | 160.35 | 160.35 | 157.60 | 158.50 | 158.50 | 3 |
| 09 Feb 2024 | 156.35 | 159.35 | 156.35 | 158.25 | 158.25 | - |
| 08 Feb 2024 | 148.00 | 157.20 | 148.00 | 156.90 | 156.90 | 29 |
| 07 Feb 2024 | 162.85 | 167.15 | 162.85 | 163.60 | 163.60 | - |
| 06 Feb 2024 | 154.70 | 163.65 | 154.70 | 163.65 | 163.65 | - |
| 05 Feb 2024 | 172.70 | 172.70 | 155.85 | 157.10 | 157.10 | - |
| 02 Feb 2024 | 175.40 | 175.40 | 173.95 | 173.95 | 173.95 | - |
| 01 Feb 2024 | 174.30 | 174.30 | 172.25 | 174.20 | 174.20 | 20 |
| 31 Jan 2024 | 175.60 | 175.65 | 174.35 | 174.40 | 174.40 | 40 |
| 30 Jan 2024 | 175.80 | 177.70 | 175.80 | 177.70 | 177.70 | - |
| 29 Jan 2024 | 173.00 | 177.30 | 173.00 | 176.00 | 176.00 | - |
| 26 Jan 2024 | 175.70 | 175.70 | 173.30 | 173.95 | 173.95 | - |
| 25 Jan 2024 | 179.10 | 181.05 | 177.65 | 177.75 | 177.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.